Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 22.38 22.67 22.29 22.48 314,683 +0.06(+0.28%)
Mar 30, 2017 22.26 22.45 22.19 22.41 203,978 +0.19(+0.86%)
Mar 29, 2017 22.07 22.38 21.87 22.22 193,232 +0.10(+0.43%)
Mar 28, 2017 22.19 22.37 22.07 22.13 298,803 -0.16(-0.71%)
Mar 27, 2017 22.70 22.83 22.26 22.29 270,793 -0.76(-3.31%)
Mar 24, 2017 23.21 23.37 22.83 23.05 298,208 -0.06(-0.28%)
Mar 23, 2017 22.64 23.18 22.61 23.11 185,448 +0.48(+2.11%)
Mar 22, 2017 22.73 22.89 22.54 22.64 246,326 -0.19(-0.84%)
Mar 21, 2017 23.50 23.50 22.76 22.83 337,340 -0.51(-2.18%)
Mar 20, 2017 23.43 23.59 23.18 23.34 211,512 -0.19(-0.81%)
Mar 17, 2017 23.27 23.56 23.08 23.53 612,448 +0.29(+1.23%)
Mar 16, 2017 23.02 23.27 22.99 23.24 234,716 +0.22(+0.97%)
Mar 15, 2017 22.64 23.08 22.48 23.02 312,629 +0.54(+2.40%)
Mar 14, 2017 22.32 22.57 22.19 22.48 199,167 +0.00(+0.00%)
Mar 13, 2017 22.45 22.69 22.43 22.48 219,521 -0.03(-0.14%)
Mar 10, 2017 22.35 22.57 22.13 22.51 306,630 +0.29(+1.29%)
Mar 09, 2017 22.16 22.30 22.03 22.22 235,840 +0.06(+0.29%)
Mar 08, 2017 22.26 22.35 21.97 22.16 280,032 -0.03(-0.14%)
Mar 07, 2017 22.00 22.32 21.91 22.19 336,866 +0.06(+0.29%)
Mar 06, 2017 22.26 22.38 21.84 22.13 426,862 -0.32(-1.42%)
Mar 03, 2017 22.57 22.80 22.29 22.45 338,118 -0.16(-0.70%)
Mar 02, 2017 22.38 22.67 22.26 22.61 410,727 +0.16(+0.71%)
Mar 01, 2017 21.68 22.48 21.68 22.45 382,678 +1.05(+4.90%)
Feb 28, 2017 21.62 21.65 21.14 21.40 343,944 -0.32(-1.46%)
Feb 27, 2017 21.91 21.94 21.49 21.72 291,803 -0.22(-1.01%)
Feb 24, 2017 22.13 22.13 21.05 21.94 462,524 +1.62(+7.98%)
Feb 23, 2017 20.67 21.80 19.14 20.32 828,400 -1.56(-7.12%)
Feb 22, 2017 21.94 21.97 21.37 21.87 262,560 -0.16(-0.72%)
Feb 21, 2017 21.84 22.22 21.80 22.03 218,287 +0.19(+0.87%)
Feb 17, 2017 21.84 21.84 21.84 0 -0.38(-1.72%)
Feb 16, 2017 22.07 22.26 21.78 22.22 164,894 +0.22(+1.01%)
Feb 15, 2017 21.75 22.20 21.72 22.00 203,552 +0.10(+0.44%)
Feb 14, 2017 22.10 22.10 21.72 21.91 141,130 -0.35(-1.57%)
Feb 13, 2017 21.94 22.26 21.94 22.26 229,572 +0.41(+1.89%)
Feb 10, 2017 21.97 22.10 21.62 21.84 213,824 +0.00(+0.00%)
Feb 09, 2017 21.68 21.94 21.65 21.84 176,734 +0.25(+1.18%)
Feb 08, 2017 21.46 21.68 21.37 21.59 132,602 -0.03(-0.15%)
Feb 07, 2017 21.40 21.62 21.27 21.62 154,760 +0.25(+1.19%)
Feb 06, 2017 21.56 21.60 21.33 21.37 173,183 -0.25(-1.18%)
Feb 03, 2017 21.30 21.62 21.27 21.62 137,875 +0.32(+1.49%)
Feb 02, 2017 21.56 21.56 21.24 21.30 159,945 -0.25(-1.18%)
Feb 01, 2017 21.72 21.75 21.30 21.56 153,466 -0.03(-0.15%)
Jan 31, 2017 21.43 21.64 21.19 21.59 226,463 +0.03(+0.15%)
Jan 30, 2017 22.00 22.03 21.52 21.56 219,718 -0.70(-3.14%)
Jan 27, 2017 22.16 22.29 22.07 22.26 250,818 +0.10(+0.43%)
Jan 26, 2017 21.97 22.22 21.78 22.16 183,899 +0.13(+0.58%)
Jan 25, 2017 21.78 22.29 21.72 22.03 191,331 +0.48(+2.21%)
Jan 24, 2017 20.98 21.62 20.98 21.56 170,203 +0.70(+3.35%)
Jan 23, 2017 20.67 20.92 20.63 20.86 183,304 +0.06(+0.31%)
Jan 20, 2017 20.54 21.02 20.48 20.79 181,478 +0.29(+1.40%)
Jan 19, 2017 20.54 20.73 20.35 20.51 177,163 +0.03(+0.16%)
Jan 18, 2017 20.54 20.67 20.35 20.48 161,467 -0.13(-0.62%)
Jan 17, 2017 20.73 20.73 20.32 20.60 182,686 -0.32(-1.52%)
Jan 13, 2017 20.92 20.92 20.92 0 +0.19(+0.92%)
Jan 12, 2017 21.21 21.30 20.38 20.73 187,561 -0.73(-3.41%)
Jan 11, 2017 21.18 21.46 21.02 21.46 236,850 +0.22(+1.05%)
Jan 10, 2017 20.95 21.27 20.73 21.24 290,031 +0.38(+1.83%)
Jan 09, 2017 20.67 21.11 20.51 20.86 410,939 +0.06(+0.31%)
Jan 06, 2017 21.08 21.24 20.76 20.79 126,038 -0.25(-1.21%)
Jan 05, 2017 21.65 21.68 20.79 21.05 230,484 -0.64(-2.93%)
Jan 04, 2017 21.27 21.72 21.14 21.68 227,998 +0.48(+2.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.